ISRG

Intuitive Surgical, Inc. Historical Stock Prices

$469.53
*  
6.01
1.26%
Get ISRG Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ISRG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ISRG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  478.87  478.9995  469.20  469.53 507,676
09/19/2014 478.87 478.9995 469.2 469.53 507,688
09/18/2014 475.36 477 471.65 475.54 209,741
09/17/2014 475.15 478.3777 471 473.53 225,371
09/16/2014 468.29 476.98 463.08 474.68 235,864
09/15/2014 478.17 478.57 465.03 468.78 394,764
09/12/2014 469.22 481.62 469.22 480.73 427,065
09/11/2014 468.82 473.224 468.29 470 197,978
09/10/2014 464.88 475.19 462.18 473.54 291,939
09/09/2014 474.76 476.61 466.05 466.81 258,363
09/08/2014 467.12 467.48 460.18 466.78 268,924
09/05/2014 466.26 466.3 456.03 465.38 324,884
09/04/2014 474.16 475.4 463.57 464.71 331,645
09/03/2014 474.61 475.66 471.6325 473.71 169,795
09/02/2014 472.55 474.95 468.85 474.06 216,237
08/29/2014 470.21 471.6275 464.2 470.01 245,245
08/28/2014 468.32 471.5098 463.81 465.57 194,396
08/27/2014 477.81 477.95 470.04 471.11 171,645
08/26/2014 469 480.44 467.78 478.68 328,313
08/25/2014 473.42 475.49 468.24 470.54 239,901
08/22/2014 472.41 472.48 467.8728 471.74 167,976
08/21/2014 468.91 472.4293 465.99 471.89 222,565
08/20/2014 471.21 473.83 465.25 467.5 231,302
08/19/2014 465.76 474.38 464.52 473.17 297,325
08/18/2014 460.59 468.29 459.89 464.31 310,433
08/15/2014 464.75 467.07 457.54 459.14 278,470
08/14/2014 454.7 460.73 452.45 460.39 212,570
08/13/2014 450.6 455.5 448.86 455.35 243,353
08/12/2014 445.54 451.92 445.24 451.53 297,442
08/11/2014 442.87 450.95 438.5 443.63 367,079
08/08/2014 443.75 445.96 440.921 444.03 301,894
08/07/2014 448.84 449.55 440.6425 441.8 256,366
08/06/2014 446.42 450.53 443.74 448.43 229,923
08/05/2014 451.64 455.02 446.02 448.37 249,361
08/04/2014 452.31 456.53 450.335 455.02 306,044
08/01/2014 459 459.95 451 453.17 725,806
07/31/2014 464.93 465.99 456.93 457.55 475,887
07/30/2014 467.73 469.99 464.938 466.99 270,894
07/29/2014 466.34 469 460.8303 465.23 368,851
07/28/2014 474.84 474.84 461.6051 465.29 520,836
07/25/2014 463.88 471.76 460.56 469.7 1,003,018
07/24/2014 457.01 483 455 473.33 1,226,235
07/23/2014 440.13 463.39 438.55 461.63 2,846,472
07/22/2014 392.95 397.55 390 392.16 975,517
07/21/2014 381.9 388.83 380.04 388.72 453,852
07/18/2014 381.67 388.89 379.95 387 664,443
07/17/2014 377.35 385.38 376 382.22 538,066
07/16/2014 383.46 387.15 380 380.26 453,368
07/15/2014 383.93 388.33 382.39 383.57 570,816
07/14/2014 390.23 392.2183 383.1 384.59 495,612
07/11/2014 384.26 390.48 384 389.24 482,159
07/10/2014 381.76 387.22 380.01 382.92 427,136
07/09/2014 386.25 388.73 381.76 386.24 394,364
07/08/2014 395.4 395.4 382.12 385.92 516,845
07/07/2014 403.58 403.97 391.25 394.26 513,407
07/03/2014 403 404.92 400.87 404.04 226,895
07/02/2014 408.02 409.21 402.07 403.34 343,791
07/01/2014 411.83 414.3499 405.72 406.49 390,355
06/30/2014 421.78 422.17 410 411.8 492,466
06/27/2014 411.79 426.43 409.58 423.4 1,163,540
06/26/2014 404.18 411.29 402.142 410.79 621,995
06/25/2014 404.24 405.99 399.7 405.08 268,281
06/24/2014 403.4 407.13 401.77 402.25 425,720
06/23/2014 405.92 409.31 400.79 402.97 373,699
06/20/2014 404.23 405 398.86 404.15 604,026
06/19/2014 406.05 406.05 398.0387 402.2 366,122
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?